CTCP Đầu tư và Xây dựng Tiền Giang (thg)

28.90
0.20
(0.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		0.80 2.84% 279,900 23,300 0
27.90
29.75
28.70
2 tháng
(2026-07-13) 		-3.55 -10.92% 924,200 741 0
27.90
32.50
28.70
3 tháng
(2026-06-15) 		-8.05 -21.76% 1,255,900 -10,259 0
27.90
37
28.70
6 tháng
(2026-03-16) 		-8.74 -23.19% 2,632,400 224,141 0.5
27.90
39.16
28.70
12 tháng
(2025-09-16) 		-13.41 -31.65% 7,746,400 740,941 28.6
27.90
45.33
28.70
24 tháng
(2024-09-23) 		-0.38 -1.31% 20,590,400 281,725 5.4
27.90
48.39
28.70
36 tháng
(2023-09-27) 		5.90 25.62% 27,484,400 834,125 29.4
20.65
48.39
28.70
60 tháng
(2021-10-07) 		3.01 11.61% 45,820,200 232,699 -24.0
14.36
48.39
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2014
1.08
 22,620 1.14 1.20 1.08 0 0 0
07/04/2014
1.14
 42,520 1.13 1.20 1.13 0 0 0
04/04/2014
1.13
 20,210 1.20 1.20 1.13 0 0 0
03/04/2014
1.20
 5,080 1.19 1.21 1.20 0 0 0
02/04/2014
1.19
 200 1.18 1.19 1.18 0 0 0
01/04/2014
1.18
 4,500 1.16 1.19 1.16 0 0 0
31/03/2014
1.16
 6,120 1.21 1.21 1.15 0 0 0
28/03/2014
1.21
 12,010 1.15 1.21 1.09 0 0 0
27/03/2014
1.15
 12,410 1.20 1.21 1.15 0 0 0
26/03/2014
1.20
 30,550 1.19 1.20 1.16 0 0 0
25/03/2014
1.19
 31,920 1.20 1.20 1.15 0 0 0
24/03/2014
1.20
 50,140 1.16 1.20 1.14 0 0 0
21/03/2014
1.16
 1,540 1.14 1.16 1.15 0 0 0
20/03/2014
1.14
 10,740 1.14 1.14 1.12 0 0 0
19/03/2014
1.14
 25,150 1.15 1.15 1.13 0 0 0
18/03/2014
1.15
 20,780 1.15 1.15 1.14 0 0 0
17/03/2014
1.15
 22,040 1.13 1.15 1.13 0 0 0
14/03/2014
1.13
 13,430 1.14 1.14 1.12 0 0 0
13/03/2014
1.14
 58,540 1.14 1.14 1.12 0 0 0
12/03/2014
1.14
 75,450 1.08 1.14 1.08 0 0 0
11/03/2014
1.08
 63,870 1.05 1.12 1.05 1,200 0 0.0
10/03/2014
1.05
 17,890 1.04 1.05 1.02 0 3,990 -0.0
07/03/2014
1.04
 23,140 1.05 1.05 1.04 0 0 0
06/03/2014
1.05
 4,530 1.05 1.05 1.02 0 0 0
05/03/2014
1.05
 5,740 1.05 1.05 1.02 0 0 0
04/03/2014
1.05
 1,020 1.05 1.05 1.04 0 0 0
03/03/2014
1.05
 12,360 1.07 1.07 1.05 0 10 -0.0
28/02/2014
1.07
 260 1.07 1.07 1.05 0 0 0
27/02/2014
1.07
 11,480 1.06 1.09 1.04 2,080 0 0.0
26/02/2014
1.06
 19,490 1.11 1.11 1.05 0 0 0
25/02/2014
1.11
 5,500 1.05 1.11 1.05 0 0 0
24/02/2014
1.05
 16,000 1.04 1.05 1.04 0 0 0
21/02/2014
1.04
 2,600 1.02 1.04 1.02 0 100 -0.0
20/02/2014
1.02
 17,700 1.09 1.09 1.02 0 0 0
19/02/2014
1.09
 5,400 1.08 1.09 1.08 0 0 0
18/02/2014
1.08
 1,000 1.08 1.08 1.08 0 0 0
17/02/2014
1.08
 500 1.06 1.08 1.08 0 0 0
14/02/2014
1.06
 0 1.06 1.06 1.06 0 0 0
13/02/2014
1.06
 20 1.04 1.06 1.06 0 0 0
12/02/2014
1.04
 0 1.04 1.04 1.04 0 0 0
11/02/2014
1.04
 6,000 1.11 1.11 1.04 0 0 0
10/02/2014
1.11
 21,010 1.11 1.11 1.05 0 0 0
07/02/2014
1.11
 110 1.09 1.11 1.02 0 0 0
06/02/2014
1.09
 220 1.04 1.09 0.97 0 210 -0.0
27/01/2014
1.04
 3,050 1.06 1.06 1.04 0 0 0
24/01/2014
1.06
 910 1.05 1.06 1.02 0 0 0
23/01/2014
1.05
 6,810 1.02 1.05 1.02 0 0 0
22/01/2014
1.02
 9,790 1.09 1.09 1.02 0 0 0
21/01/2014
1.09
 2,000 1.02 1.09 1.02 0 0 0
20/01/2014
1.02
 30 1.01 1.02 1.02 0 0 0
17/01/2014
1.01
 500 0.99 1.01 1.01 0 0 0
16/01/2014
0.99
 10 0.99 0.99 0.99 0 0 0
15/01/2014
0.99
 1,010 1.01 1.01 0.99 0 0 0
14/01/2014
1.01
 880 0.95 1.01 0.99 0 0 0
13/01/2014
0.95
 0 0.95 0.95 0.95 0 0 0
10/01/2014
0.95
 10 1.02 1.02 0.95 0 0 0
09/01/2014
1.02
 10 1.02 1.02 1.02 0 0 0
08/01/2014
1.02
 10 0.98 1.02 1.02 0 0 0
07/01/2014
0.98
 540 1.05 1.05 0.98 0 0 0
06/01/2014
1.05
 100 0.99 1.05 0.99 0 0 0
03/01/2014
0.99
 40 0.93 0.99 0.93 0 0 0
02/01/2014
0.93
 10 0.99 0.99 0.93 0 0 0
31/12/2013
0.99
 20 0.93 0.99 0.88 0 0 0
30/12/2013
0.93
 10 0.99 0.99 0.93 0 0 0
27/12/2013
0.99
 1,250 1.02 1.09 0.95 0 0 0
26/12/2013
1.02
 310 0.97 1.02 0.91 0 0 0
25/12/2013
0.97
 10 0.97 0.97 0.97 0 0 0
24/12/2013
0.97
 11,880 1.04 1.04 0.97 0 0 0
23/12/2013
1.04
 50 0.98 1.04 1.04 0 0 0
20/12/2013
0.98
 5,050 0.93 0.98 0.93 0 0 0
19/12/2013
0.93
 5,000 0.94 0.94 0.93 0 0 0
18/12/2013
0.94
 0 0.94 0.94 0.94 0 0 0
17/12/2013
0.94
 0 0.94 0.94 0.94 0 0 0
16/12/2013
0.94
 3,210 0.92 0.94 0.92 0 0 0
13/12/2013
0.92
 0 0.92 0.92 0.92 0 0 0
12/12/2013
0.92
 6,730 0.98 0.98 0.92 0 0 0
11/12/2013
0.98
 10 0.92 0.98 0.98 0 0 0
10/12/2013
0.92
 15,220 0.94 0.94 0.90 300 8,000 -0.1
09/12/2013
0.94
 6,370 0.94 0.94 0.94 0 0 0
06/12/2013
0.94
 10 0.92 0.94 0.94 0 0 0
05/12/2013
0.92
 3,500 0.94 0.94 0.92 0 0 0
04/12/2013
0.94
 260 0.94 0.94 0.94 0 0 0
03/12/2013
0.94
 1,530 0.93 0.94 0.93 0 0 0
02/12/2013
0.93
 1,970 0.93 0.93 0.92 0 0 0
29/11/2013
0.93
 50 0.93 0.93 0.93 0 0 0
28/11/2013
0.93
 100 0.93 0.93 0.93 0 0 0
27/11/2013
0.93
 0 0.93 0.93 0.93 0 0 0
26/11/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/11/2013
0.93
 45,880 0.92 0.93 0.92 0 0 0
22/11/2013
0.92
 540 0.93 0.93 0.92 0 0 0
21/11/2013
0.93
 210 0.92 0.93 0.87 0 0 0
20/11/2013
0.92
 160 0.92 0.92 0.92 0 0 0
19/11/2013
0.92
 120 0.86 0.92 0.92 0 0 0
18/11/2013
0.86
 3,000 0.91 0.91 0.86 0 0 0
15/11/2013
0.91
 4,000 0.91 0.91 0.91 0 0 0
14/11/2013
0.91
 9,160 0.91 0.91 0.91 0 0 0
13/11/2013
0.91
 150 0.91 0.91 0.91 0 0 0
12/11/2013
0.91
 1,650 0.93 0.93 0.91 0 0 0
11/11/2013
0.93
 2,710 0.91 0.93 0.91 0 0 0
08/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
08/11/2013
0.91
 9,210 0.89 0.91 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |